Canada markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
857.47+8.57 (+1.01%)
At close: 04:00PM EDT
857.47 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:490.00
CallsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240816C004900002024-07-05 3:49PM EDT2024-08-16427.54365.50375.000.00-22111.71%
LLY240920C004900002024-07-18 12:17PM EDT2024-09-20352.12368.00377.000.00-31383.54%
LLY250117C004900002024-07-16 10:24AM EDT2025-01-17470.00377.15387.000.00-14563.58%
LLY251219C004900002024-02-29 4:19PM EDT2025-12-19315.85333.00341.000.00-140.00%
LLY260116C004900002024-07-18 10:32AM EDT2026-01-16426.23402.00412.000.00-11250.93%
LLY261218C004900002024-06-21 9:31AM EDT2026-12-18448.00421.00431.000.00-1648.88%
PutsforJuly 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLY240816P004900002024-07-09 3:51PM EDT2024-08-160.050.004.450.00-2152107.45%
LLY240920P004900002024-05-16 1:57PM EDT2024-09-200.550.001.140.00-19458.52%
LLY241018P004900002024-07-18 11:57AM EDT2024-10-180.500.015.550.00-12361.98%
LLY241115P004900002024-07-18 12:18PM EDT2024-11-151.000.004.800.00-2352.81%
LLY250117P004900002024-07-19 2:19PM EDT2025-01-172.600.904.90+1.59+157.43%634348.90%
LLY250321P004900002024-07-11 10:00AM EDT2025-03-211.300.778.450.00-101347.59%
LLY250620P004900002024-06-17 9:30AM EDT2025-06-204.200.000.000.00-2212.50%
LLY251219P004900002024-06-05 11:31AM EDT2025-12-1911.743.0012.000.00-23435.75%
LLY260116P004900002024-06-03 3:57PM EDT2026-01-1612.504.0013.000.00-23735.57%
LLY261218P004900002024-07-18 1:48PM EDT2026-12-1819.5015.0025.000.00-1634.05%